ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

638
051900/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193600,7401536000,325000,325000,325000,325000,1667
20250318,193500,7401536000,325000,325000,325000,325000,0
20250318,193400,7401536000,325000,325000,325000,325000,0
20250318,193300,7401536000,325000,325000,325000,325000,0
20250318,193200,7401536000,325000,325000,325000,325000,0
20250318,193100,7401536000,325000,325000,325000,325000,0
20250318,193000,7401536000,325000,325000,325000,325000,0
20250318,192900,7401536000,325000,325000,325000,325000,0
20250318,192800,7401536000,325000,325000,325000,325000,0
20250318,192700,7401536000,325000,325000,325000,325000,0
20250318,192600,7401536000,325000,325000,325000,325000,0
20250318,192500,7401536000,325000,325000,325000,325000,0
20250318,192400,7401536000,325000,325000,325000,325000,0
20250318,192300,7401536000,325000,325000,325000,325000,0
20250318,192200,7401536000,325000,325000,325000,325000,0
20250318,192100,7401536000,325000,325000,325000,325000,0
20250318,192000,7401536000,325000,325000,325000,325000,0
20250318,191900,7401536000,325000,325000,325000,325000,0
20250318,191800,7401536000,325000,325000,325000,325000,0
20250318,191700,7401536000,325000,325000,325000,325000,0
20250318,191600,7401536000,325000,325000,325000,325000,0
20250318,191500,7401536000,325000,325000,325000,325000,0
20250318,191400,7401536000,325000,325000,325000,325000,0
20250318,191300,7401536000,325000,325000,325000,325000,0
20250318,191200,7401536000,325000,325000,325000,325000,0
20250318,191100,7401536000,325000,325000,325000,325000,0
20250318,191000,7401536000,325000,325000,325000,325000,0
20250318,190900,7401536000,325000,325000,325000,325000,0
20250318,190800,7401536000,325000,325000,325000,325000,0
20250318,190700,7401536000,325000,325000,325000,325000,0
20250318,190600,7401536000,325000,325000,325000,325000,1667
20250318,190500,7401536000,325000,325000,325000,325000,0
20250318,190400,7401536000,325000,325000,325000,325000,0
20250318,190300,7401536000,325000,325000,325000,325000,0
20250318,190200,7401536000,325000,325000,325000,325000,0
20250318,190100,7401536000,325000,325000,325000,325000,0
20250318,190000,7401536000,325000,325000,325000,325000,0
20250318,185900,7401536000,325000,325000,325000,325000,0
20250318,185800,7401536000,325000,325000,325000,325000,0
20250318,185700,7401536000,325000,325000,325000,325000,0
20250318,185600,7401536000,325000,325000,325000,325000,0
20250318,185500,7401536000,325000,325000,325000,325000,0
20250318,185400,7401536000,325000,325000,325000,325000,0
20250318,185300,7401536000,325000,325000,325000,325000,0
20250318,185200,7401536000,325000,325000,325000,325000,0
20250318,185100,7401536000,325000,325000,325000,325000,0
20250318,185000,7401536000,325000,325000,325000,325000,0
20250318,184900,7401536000,325000,325000,325000,325000,0
20250318,184800,7401536000,325000,325000,325000,325000,0
20250318,184700,7401536000,325000,325000,325000,325000,0
20250318,184600,7401536000,325000,325000,325000,325000,0
20250318,184500,7401536000,325000,325000,325000,325000,0
20250318,184400,7401536000,325000,325000,325000,325000,0
20250318,184300,7401536000,325000,325000,325000,325000,0
20250318,184200,7401536000,325000,325000,325000,325000,0
20250318,184100,7401536000,325000,325000,325000,325000,0
20250318,184000,7401536000,325000,325000,325000,325000,0
20250318,183900,7401536000,325000,325000,325000,325000,0
20250318,183800,7401536000,325000,325000,325000,325000,0
20250318,183700,7401536000,325000,325000,325000,325000,0
20250318,183600,7401536000,325000,325000,325000,325000,1667
20250318,183500,7401536000,325000,325000,325000,325000,0
20250318,183400,7401536000,325000,325000,325000,325000,0
20250318,183300,7401536000,325000,325000,325000,325000,0
20250318,183200,7401536000,325000,325000,325000,325000,0
20250318,183100,7401536000,325000,325000,325000,325000,0
20250318,183000,7401536000,325000,325000,325000,325000,0
20250318,182900,7401536000,325000,325000,325000,325000,0
20250318,182800,7401536000,325000,325000,325000,325000,0
20250318,182700,7401536000,325000,325000,325000,325000,0
20250318,182600,7401536000,325000,325000,325000,325000,0
20250318,182500,7401536000,325000,325000,325000,325000,0
20250318,182400,7401536000,325000,325000,325000,325000,0
20250318,182300,7401536000,325000,325000,325000,325000,0
20250318,182200,7401536000,325000,325000,325000,325000,0
20250318,182100,7401536000,325000,325000,325000,325000,0
20250318,182000,7401536000,325000,325000,325000,325000,0
20250318,181900,7401536000,325000,325000,325000,325000,0
20250318,181800,7401536000,325000,325000,325000,325000,0
20250318,181700,7401536000,325000,325000,325000,325000,0
20250318,181600,7401536000,325000,325000,325000,325000,0
20250318,181500,7401536000,325000,325000,325000,325000,0
20250318,181400,7401536000,325000,325000,325000,325000,0
20250318,181300,7401536000,325000,325000,325000,325000,0
20250318,181200,7401536000,325000,325000,325000,325000,0
20250318,181100,7401536000,325000,325000,325000,325000,0
20250318,181000,7401536000,325000,325000,325000,325000,0
20250318,180900,7401536000,325000,325000,325000,325000,0
20250318,180800,7401536000,325000,325000,325000,325000,0
20250318,180700,7401536000,325000,325000,325000,325000,0
20250318,180600,7401536000,325000,325000,325000,325000,1667
20250318,180500,7401536000,325000,325000,325000,325000,0
20250318,180400,7401536000,325000,325000,325000,325000,0
20250318,180300,7401536000,325000,325000,325000,325000,0
20250318,180200,7401536000,325000,325000,325000,325000,0
20250318,180100,7401536000,325000,325000,325000,325000,0
20250318,180000,7401536000,325000,325000,325000,325000,0
20250318,175900,7401536000,325000,325000,325000,325000,0
20250318,175800,7401536000,325000,325000,325000,325000,0
20250318,175700,7401536000,325000,325000,325000,325000,0
20250318,175600,7401536000,325000,325000,325000,325000,0
20250318,175500,7401536000,325000,325000,325000,325000,0
20250318,175400,7401536000,325000,325000,325000,325000,0
20250318,175300,7401536000,325000,325000,325000,325000,0
20250318,175200,7401536000,325000,325000,325000,325000,0
20250318,175100,7401536000,325000,325000,325000,325000,0
20250318,175000,7401536000,325000,325000,325000,325000,0
20250318,174900,7401536000,325000,325000,325000,325000,0
20250318,174800,7401536000,325000,325000,325000,325000,0
20250318,174700,7401536000,325000,325000,325000,325000,0
20250318,174600,7401536000,325000,325000,325000,325000,0
20250318,174500,7401536000,325000,325000,325000,325000,0
20250318,174400,7401536000,325000,325000,325000,325000,0
20250318,174300,7401536000,325000,325000,325000,325000,0
20250318,174200,7401536000,325000,325000,325000,325000,0
20250318,174100,7401536000,325000,325000,325000,325000,0
20250318,174000,7401536000,325000,325000,325000,325000,0
20250318,173900,7401536000,325000,325000,325000,325000,0
20250318,173800,7401536000,325000,325000,325000,325000,0
20250318,173700,7401536000,325000,325000,325000,325000,0
20250318,173600,7401536000,325000,325000,325000,325000,1667
20250318,173500,7401536000,325000,325000,325000,325000,0
20250318,173400,7401536000,325000,325000,325000,325000,0
20250318,173300,7401536000,325000,325000,325000,325000,0
20250318,173200,7401536000,325000,325000,325000,325000,0
20250318,173100,7401536000,325000,325000,325000,325000,0
20250318,173000,7401536000,325000,325000,325000,325000,0
20250318,172900,7401536000,325000,325000,325000,325000,0
20250318,172800,7401536000,325000,325000,325000,325000,0
20250318,172700,7401536000,325000,325000,325000,325000,0
20250318,172600,7401536000,325000,325000,325000,325000,0
20250318,172500,7401536000,325000,325000,325000,325000,0
20250318,172400,7401536000,325000,325000,325000,325000,0
20250318,172300,7401536000,325000,325000,325000,325000,0
20250318,172200,7401536000,325000,325000,325000,325000,0
20250318,172100,7401536000,325000,325000,325000,325000,0
20250318,172000,7401536000,325000,325000,325000,325000,0
20250318,171900,7401536000,325000,325000,325000,325000,0
20250318,171800,7401536000,325000,325000,325000,325000,0
20250318,171700,7401536000,325000,325000,325000,325000,0
20250318,171600,7401536000,325000,325000,325000,325000,0
20250318,171500,7401536000,325000,325000,325000,325000,0
20250318,171400,7401536000,325000,325000,325000,325000,0
20250318,171300,7401536000,325000,325000,325000,325000,0
20250318,171200,7401536000,325000,325000,325000,325000,0
20250318,171100,7401536000,325000,325000,325000,325000,0
20250318,171000,7401536000,325000,325000,325000,325000,0
20250318,170900,7401536000,325000,325000,325000,325000,0
20250318,170800,7401536000,325000,325000,325000,325000,0
20250318,170700,7401536000,325000,325000,325000,325000,0
20250318,170600,7401536000,325000,325000,325000,325000,1667
20250318,170500,7401536000,325000,325000,325000,325000,0
20250318,170400,7401536000,325000,325000,325000,325000,0
20250318,170300,7401536000,325000,325000,325000,325000,0
20250318,170200,7401536000,325000,325000,325000,325000,0
20250318,170100,7401536000,325000,325000,325000,325000,0
20250318,170000,7401536000,325000,325000,325000,325000,0
20250318,165900,7401536000,325000,325000,325000,325000,0
20250318,165800,7401536000,325000,325000,325000,325000,0
20250318,165700,7401536000,325000,325000,325000,325000,0
20250318,165600,7401536000,325000,325000,325000,325000,0
20250318,165500,7401536000,325000,325000,325000,325000,0
20250318,165400,7401536000,325000,325000,325000,325000,0
20250318,165300,7401536000,325000,325000,325000,325000,0
20250318,165200,7401536000,325000,325000,325000,325000,0
20250318,165100,7401536000,325000,325000,325000,325000,0
20250318,165000,7401536000,325000,325000,325000,325000,0
20250318,164900,7401536000,325000,325000,325000,325000,0
20250318,164800,7401536000,325000,325000,325000,325000,0
20250318,164700,7401536000,325000,325000,325000,325000,0
20250318,164600,7401536000,325000,325000,325000,325000,0
20250318,164500,7401536000,325000,325000,325000,325000,0
20250318,164400,7401536000,325000,325000,325000,325000,0
20250318,164300,7401536000,325000,325000,325000,325000,0
20250318,164200,7401536000,325000,325000,325000,325000,0
20250318,164100,7401536000,325000,325000,325000,325000,0
20250318,164000,7401536000,325000,325000,325000,325000,0
20250318,163900,7401536000,325000,325000,325000,325000,0
20250318,163800,7401536000,325000,325000,325000,325000,0
20250318,163700,7401536000,325000,325000,325000,325000,0
20250318,163600,7401536000,325000,325000,325000,325000,1667
20250318,163500,7401536000,325000,325000,325000,325000,0
20250318,163400,7401536000,325000,325000,325000,325000,0
20250318,163300,7401536000,325000,325000,325000,325000,0
20250318,163200,7401536000,325000,325000,325000,325000,0
20250318,163100,7401536000,325000,325000,325000,325000,0
20250318,163000,7401536000,325000,325000,325000,325000,0
20250318,162900,7401536000,325000,325000,325000,325000,0
20250318,162800,7401536000,325000,325000,325000,325000,0
20250318,162700,7401536000,325000,325000,325000,325000,0
20250318,162600,7401536000,325000,325000,325000,325000,0
20250318,162500,7401536000,325000,325000,325000,325000,0
20250318,162400,7401536000,325000,325000,325000,325000,0
20250318,162300,7401536000,325000,325000,325000,325000,0
20250318,162200,7401536000,325000,325000,325000,325000,0
20250318,162100,7401536000,325000,325000,325000,325000,0
20250318,162000,7401536000,325000,325000,325000,325000,0
20250318,161900,7401536000,325000,325000,325000,325000,0
20250318,161800,7401536000,325000,325000,325000,325000,0
20250318,161700,7401536000,325000,325000,325000,325000,0
20250318,161600,7401536000,325000,325000,325000,325000,0
20250318,161500,7401536000,325000,325000,325000,325000,0
20250318,161400,7401536000,325000,325000,325000,325000,0
20250318,161300,7401536000,325000,325000,325000,325000,0
20250318,161200,7401536000,325000,325000,325000,325000,0
20250318,161100,7401536000,325000,325000,325000,325000,0
20250318,161000,7401536000,325000,325000,325000,325000,0
20250318,160900,7401536000,325000,325000,325000,325000,0
20250318,160800,7401536000,325000,325000,325000,325000,0
20250318,160700,7401536000,325000,325000,325000,325000,0
20250318,160600,7401536000,325000,325000,325000,325000,1667
20250318,160500,7401536000,325000,325000,325000,325000,0
20250318,160400,7401536000,325000,325000,325000,325000,0
20250318,160300,7401536000,325000,325000,325000,325000,0
20250318,160200,7401536000,325000,325000,325000,325000,0
20250318,160100,7401536000,325000,325000,325000,325000,0
20250318,160000,7401536000,325000,325000,325000,325000,0
20250318,155900,7401536000,325000,325000,325000,325000,0
20250318,155800,7401536000,325000,325000,325000,325000,0
20250318,155700,7401536000,325000,325000,325000,325000,0
20250318,155600,7401536000,325000,325000,325000,325000,0
20250318,155500,7401536000,325000,325000,325000,325000,0
20250318,155400,7401536000,325000,325000,325000,325000,0
20250318,155300,7401536000,325000,325000,325000,325000,0
20250318,155200,7401536000,325000,325000,325000,325000,0
20250318,155100,7401536000,325000,325000,325000,325000,0
20250318,155000,7401536000,325000,325000,325000,325000,0
20250318,154900,7401536000,325000,325000,325000,325000,0
20250318,154800,7401536000,325000,325000,325000,325000,0
20250318,154700,7401536000,325000,325000,325000,325000,0
20250318,154600,7401536000,325000,325000,325000,325000,0
20250318,154500,7401536000,325000,325000,325000,325000,0
20250318,154400,7401536000,325000,325000,325000,325000,0
20250318,154300,7401536000,325000,325000,325000,325000,0
20250318,154200,7401536000,325000,325000,325000,325000,0
20250318,154100,7401536000,325000,325000,325000,325000,0
20250318,154000,7401536000,325000,325000,325000,325000,0
20250318,153900,7401536000,325000,325000,325000,325000,0
20250318,153800,7401536000,325000,325000,325000,325000,0
20250318,153700,7401536000,325000,325000,325000,325000,0
20250318,153600,7401536000,325000,325000,325000,325000,1667
20250318,153500,7401536000,325000,325000,325000,325000,0
20250318,153400,7401536000,325000,325000,325000,325000,0
20250318,153300,7401536000,325000,325000,325000,325000,0
20250318,153200,7401536000,325000,325000,325000,325000,0
20250318,153100,7401536000,325000,325000,325000,325000,0
20250318,153000,7401536000,325000,325000,325000,325000,1667
20250318,152900,6859761000,324500,324500,324500,324500,0
20250318,152800,6859761000,324500,324500,324500,324500,0
20250318,152700,6859761000,324500,324500,324500,324500,0
20250318,152600,6859761000,324500,324500,324500,324500,0
20250318,152500,6859761000,324500,324500,324500,324500,0
20250318,152400,6859761000,324500,324500,324500,324500,0
20250318,152300,6859761000,324500,324500,324500,324500,0
20250318,152200,6859761000,324500,324500,324500,324500,0
20250318,152100,6859761000,324500,324500,324500,324500,0
20250318,152000,6859761000,324500,324500,324500,324500,0
20250318,151900,6859761000,324500,325000,326000,324500,182
20250318,151800,6800605000,326000,326000,326000,325000,27
20250318,151700,6791824000,325000,326000,326000,325000,58
20250318,151600,6772959000,325000,325000,326000,325000,40
20250318,151500,6759937000,326000,325500,326000,325000,174
20250318,151400,6703316500,325500,325500,326500,325500,45
20250318,151300,6688647500,326000,326000,326000,325500,26
20250318,151200,6680175500,326500,326000,326500,325500,61
20250318,151100,6660292500,326500,326500,326500,325500,24
20250318,151000,6652468500,326500,325500,326500,325500,23
20250318,150900,6644966500,325500,326000,326500,325500,112
20250318,150800,6608489500,326000,326500,326500,326000,24
20250318,150700,6600657500,325500,326000,327000,325500,70
20250318,150600,6577821000,325500,327000,327000,325500,17
20250318,150500,6572269500,325500,327000,327000,325500,18
20250318,150400,6566392500,326000,327000,327000,326000,33
20250318,150300,6555617500,326000,326000,326500,326000,37
20250318,150200,6543542500,326500,326000,326500,326000,27
20250318,150100,6534733500,326500,326000,326500,326000,18
20250318,150000,6528859000,326000,326000,326500,326000,32
20250318,145900,6518419000,325500,326000,326000,325500,95
20250318,145800,6487482000,326000,326000,326000,325500,17
20250318,145700,6481942000,326000,326000,326000,325500,22
20250318,145600,6474772500,325500,326500,326500,325500,25
20250318,145500,6466617000,326000,326500,326500,326000,38
20250318,145400,6454225000,326500,326000,326500,325500,23
20250318,145300,6446723000,325500,326500,327000,325500,64
20250318,145200,6425852000,326500,326000,326500,325500,54
20250318,145100,6408241500,326000,326000,326500,325500,29
20250318,145000,6398784000,326000,326500,326500,325500,52
20250318,144900,6381822500,326000,326500,326500,326000,26
20250318,144800,6373336500,326500,326000,326500,326000,62
20250318,144700,6353094500,325500,326000,326500,325500,33
20250318,144600,6342327500,325500,326000,326500,325500,39
20250318,144500,6329611000,326000,326500,326500,326000,33
20250318,144400,6318841000,326500,326500,326500,326000,31
20250318,144300,6308725000,326500,326500,326500,326000,24
20250318,144200,6300894500,326500,325500,326500,325500,22
20250318,144100,6293717500,326500,326000,326500,325500,24
20250318,144000,6285894500,326000,326000,326500,325500,78
20250318,143900,6260464000,326500,326500,326500,326500,15
20250318,143800,6255566500,326500,326000,326500,325500,26
20250318,143700,6247084500,326000,326000,326000,325500,17
20250318,143600,6241544500,326000,326000,326000,325500,39
20250318,143500,6228842000,326000,327000,327000,325500,39
20250318,143400,6216118000,327000,326000,327000,325500,17
20250318,143300,6210568000,326500,326500,326500,325500,30
20250318,143200,6200784000,326000,326500,327000,326000,123
20250318,143100,6160650500,326500,326500,326500,326500,27
20250318,143000,6151835000,326500,326000,326500,326000,37
20250318,142900,6139765000,326500,326500,326500,326000,46
20250318,142800,6124759000,326000,326000,326000,325500,12
20250318,142700,6120848000,325500,326500,326500,325500,32
20250318,142600,6110419500,325500,325500,326500,325500,65
20250318,142500,6089241500,325500,325500,326500,325500,21
20250318,142400,6082391500,326500,326500,326500,325500,67
20250318,142300,6060539000,326000,326500,326500,325500,44
20250318,142200,6046195500,327000,327000,327000,325500,26
20250318,142100,6037702500,325500,327000,327000,325500,16
20250318,142000,6032486000,326000,326500,327000,325500,63
20250318,141900,6011938000,326500,326500,326500,325500,44
20250318,141800,5997586500,326500,326500,326500,326000,22
20250318,141700,5990406500,326500,326500,326500,325500,37
20250318,141600,5978342500,326000,326000,326500,326000,21
20250318,141500,5971489500,326500,326500,326500,326000,21
20250318,141400,5964636000,326000,326500,326500,326000,14
20250318,141300,5960067000,326500,326500,326500,325500,44
20250318,141200,5945715500,326500,326500,326500,326000,50
20250318,141100,5929403500,326000,327000,327000,326000,30
20250318,141000,5919609000,326000,326500,327000,326000,68
20250318,140900,5897415000,326000,326000,327000,326000,39
20250318,140800,5884692500,326000,326000,327000,326000,31
20250318,140700,5874565750,327000,326500,327000,326000,36
20250318,140600,5862817250,326000,326000,326500,325500,43
20250318,140500,5848801250,326000,326000,326500,326000,27
20250318,140400,5839995750,325500,325500,326000,325500,22
20250318,140300,5832827250,326000,326500,326500,325500,34
20250318,140200,5821735250,326500,326000,326500,325500,27
20250318,140100,5812929250,326000,326000,326000,325500,40
20250318,140000,5799894250,326000,325500,326000,325500,36
20250318,135900,5788172250,326000,326000,326000,325500,35
20250318,135800,5776769750,326000,326000,326000,325500,60
20250318,135700,5757226250,326000,326000,326000,325500,41
20250318,135600,5743871750,325500,326000,326000,325500,53
20250318,135500,5726607750,326000,325500,326500,325500,179
20250318,135400,5668319750,326000,326000,326500,325500,135
20250318,135300,5624312750,326000,326000,327000,326000,38
20250318,135200,5611921750,326000,326500,326500,326000,30
20250318,135100,5602131250,326000,326000,326500,326000,26
20250318,135000,5593645250,326500,326500,326500,326000,58
20250318,134900,5574725750,326500,326500,326500,326000,42
20250318,134800,5561022250,326000,326500,326500,326000,31
20250318,134700,5550905250,326500,326500,326500,326000,37
20250318,134600,5538832750,326000,326500,326500,326000,7
20250318,134500,5536548750,326000,326500,326500,326000,35
20250318,134400,5525125750,326000,326000,326500,326000,62
20250318,134300,5504896750,326000,326500,326500,326000,55
20250318,134200,5486959750,326500,326500,326500,326000,86
20250318,134100,5458882750,326500,326500,326500,326000,15
20250318,134000,5453986750,326500,326500,326500,326000,47
20250318,133900,5438654750,326500,326500,326500,326000,35
20250318,133800,5427231750,326500,326000,326500,326000,20
20250318,133700,5420704750,326000,327000,327000,326000,160
20250318,133600,5368533750,326000,327000,327000,326000,50
20250318,133500,5352209750,326000,327000,327000,326000,30
20250318,133400,5342406250,327000,326500,327000,326000,38
20250318,133300,5329997750,327000,327000,327000,326500,54
20250318,133200,5312352250,327000,327000,327000,326500,21
20250318,133100,5305487750,327000,326500,327000,326000,21
20250318,133000,5298629750,326000,327000,327000,326000,43
20250318,132900,5284600250,327000,327000,327000,326500,21
20250318,132800,5277736250,327000,326500,327000,326000,32
20250318,132700,5267278250,327000,327000,327000,326000,47
20250318,132600,5251928250,327000,327000,327000,326500,104
20250318,132500,5217940750,327000,327500,327500,327000,23
20250318,132400,5210411750,326500,327000,327500,326500,36
20250318,132300,5198635250,327000,327500,327500,327000,18
20250318,132200,5192743250,327500,327500,327500,327000,23
20250318,132100,5185211250,327500,327000,327500,327000,31
20250318,132000,5175066250,327500,327500,327500,327000,42
20250318,131900,5161319250,327500,327500,327500,327000,16
20250318,131800,5156081750,327500,327000,327500,326500,47
20250318,131700,5140710750,327000,327500,327500,327000,27
20250318,131600,5131877750,327000,327500,327500,327000,29
20250318,131500,5122384750,327500,327500,327500,327000,22
20250318,131400,5115181750,327000,327500,327500,327000,19
20250318,131300,5108967250,327500,327500,327500,327000,36
20250318,131200,5097180750,327000,327500,327500,327000,20
20250318,131100,5090633750,327000,327500,327500,326500,26
20250318,131000,5082132250,327500,327250,327500,326000,182
20250318,130900,5022713000,326500,327000,328000,326500,151
20250318,130800,4973322000,327500,327500,328000,326500,19
20250318,130700,4967103500,326500,327500,327500,326500,60
20250318,130600,4947486000,326500,327000,327000,326500,36
20250318,130500,4935719500,327000,327500,327500,327000,25
20250318,130400,4927539000,327500,327500,327500,326500,24
20250318,130300,4919690500,326500,327500,327500,326500,53
20250318,130200,4902353500,327000,327500,327500,327000,30
20250318,130100,4892532500,327500,327500,327500,327000,40
20250318,130000,4879445500,327000,327500,327500,327000,69
20250318,125900,4856868000,327000,327500,327500,326500,11
20250318,125800,4853267500,326500,327000,327500,326500,44
20250318,125700,4838872500,326500,327000,328000,326500,61
20250318,125600,4818919500,327000,328000,328000,327000,29
20250318,125500,4809422500,327000,327000,327500,327000,28
20250318,125400,4800256750,326500,327500,328000,326500,55
20250318,125300,4782264250,326500,327500,328000,326500,43
20250318,125200,4768200250,327000,328000,328000,327000,14
20250318,125100,4763611750,327500,327500,328000,326500,56
20250318,125000,4745287250,327000,328000,328000,326500,82
20250318,124900,4718476250,327000,328000,328000,327000,28
20250318,124800,4709306750,327000,327000,328000,327000,54
20250318,124700,4691634250,327000,327000,327500,327000,16
20250318,124600,4686399750,327000,327500,328000,326500,22
20250318,124500,4679200250,326500,327000,327500,326500,61
20250318,124400,4659255750,327500,327000,327500,326500,31
20250318,124300,4649117250,327000,327500,327500,327000,13
20250318,124200,4644861250,327000,326500,327500,326500,32
20250318,124100,4634390750,327500,327000,327500,326500,22
20250318,124000,4627203250,328000,328000,328000,326500,35
20250318,123900,4615749750,327000,327500,328000,327000,27
20250318,123800,4606907750,326500,327500,327500,326500,64
20250318,123700,4585977750,327000,327500,327500,327000,73
20250318,123600,4562090750,327000,327500,327500,327000,14
20250318,123500,4557507750,327500,327500,327500,327000,38
20250318,123400,4545067250,327000,328000,328000,327000,40
20250318,123300,4531978750,327000,328000,328000,327000,42
20250318,123200,4518217750,327500,327500,327500,327000,12
20250318,123100,4514289250,327000,328000,328000,327000,37
20250318,123000,4502172250,327500,328000,328000,327500,40
20250318,122900,4489063750,327500,327500,328000,327000,253
20250318,122800,4406209750,327500,327000,327500,327000,54
20250318,122700,4388536250,327000,327500,327500,327000,44
20250318,122600,4374145250,327000,327000,327500,327000,124
20250318,122500,4333579250,326500,327000,327500,326500,34
20250318,122400,4322464750,326500,327500,327500,326500,75
20250318,122300,4297928250,327000,327500,327500,327000,13
20250318,122200,4293672250,327000,327500,327500,327000,20
20250318,122100,4287124750,326500,327000,327500,326500,53
20250318,122000,4269793250,327500,327000,327500,327000,8
20250318,121900,4267173750,327500,327500,327500,327000,49
20250318,121800,4251135250,327500,327500,327500,327000,25
20250318,121700,4242956250,327500,327000,327500,326500,37
20250318,121600,4230850250,326500,327000,327500,326500,24
20250318,121500,4223000750,327500,327000,327500,326500,34
20250318,121400,4211878250,326500,327000,327500,326500,34
20250318,121300,4200761750,327000,327500,327500,327000,10
20250318,121200,4197487750,327500,327500,327500,327000,22
20250318,121100,4190283250,326500,327500,327500,326500,26
20250318,121000,4181786750,327000,327000,327500,326500,48
20250318,120900,4166091250,327000,327000,327000,326500,4
20250318,120800,4164783750,326500,327500,327500,326500,61
20250318,120700,4144823750,327500,327000,327500,326500,9
20250318,120600,4141880750,326500,327500,327500,326500,346
20250318,120500,4028862750,327500,326500,327500,326500,21
20250318,120400,4022000250,327500,327500,327500,326500,53
20250318,120300,4004668750,327000,327500,327500,327000,50
20250318,120200,3988300250,327500,327000,327500,326500,4
20250318,120100,3986992250,327500,327500,328000,326500,118
20250318,120000,3948382250,327000,327500,327500,327000,12
20250318,115900,3944453750,327000,326500,327500,326500,24
20250318,115800,3936603250,327000,326500,327500,326500,43
20250318,115700,3922551250,328000,327500,328000,326500,17
20250318,115600,3916985250,327500,327500,327500,326500,43
20250318,115500,3902906750,326500,327500,327500,326500,8
20250318,115400,3900288750,327000,327000,328000,326500,49
20250318,115300,3884245250,327000,327000,328000,327000,11
20250318,115200,3880644750,327500,327000,327500,326500,141
20250318,115100,3834530250,327500,327500,327500,327000,43
20250318,115000,3820465750,327000,327500,327500,327000,23
20250318,114900,3812936250,327000,327500,327500,327000,19
20250318,114800,3806715250,327000,327500,327500,327000,143
20250318,114700,3759926750,327000,327500,327500,327000,14
20250318,114600,3755344250,327500,327500,328000,327000,137
20250318,114500,3710531250,327000,327000,328000,327000,93
20250318,114400,3680104250,327000,328000,328000,327000,172
20250318,114300,3623774750,328000,328000,328000,328000,0
20250318,114200,3623774750,328000,328000,328000,328000,0
20250318,114100,3623774750,328000,328000,328000,328000,0
20250318,114000,3623774750,328000,328000,328000,328000,0
20250318,113900,3623774750,328000,328000,328000,328000,0
20250318,113800,3623774750,328000,328000,328000,328000,0
20250318,113700,3623774750,328000,328000,328000,328000,0
20250318,113600,3623774750,328000,327500,328000,327500,69
20250318,113500,3601162250,327500,328000,328000,327500,79
20250318,113400,3575284250,327750,328000,328000,327500,116
20250318,113300,3537274750,327500,328000,328500,327500,28
20250318,113200,3528096750,327500,328000,328000,327500,68
20250318,113100,3505809750,328000,328000,328000,327500,25
20250318,113000,3497615250,328000,328000,328500,327500,11
20250318,112900,3494009250,327500,327500,328500,327500,67
20250318,112800,3472040250,327500,327500,328000,327500,39
20250318,112700,3459265750,327500,328500,328500,327500,45
20250318,112600,3444509250,327500,328500,328500,327000,84
20250318,112500,3416988250,328500,328000,328500,327500,49
20250318,112400,3400929250,327500,328000,328500,327500,24
20250318,112300,3393059250,327500,328000,328500,327500,67
20250318,112200,3371089750,328000,327000,328500,327000,41
20250318,112100,3357672250,328000,327000,328000,327000,62
20250318,112000,3337367250,327000,328000,328000,327000,57
20250318,111900,3318690250,328000,328000,328000,327000,33
20250318,111800,3307881250,327500,328000,328000,327500,58
20250318,111700,3288871750,327500,328000,328000,327500,23
20250318,111600,3281331750,328000,328000,328000,327500,28
20250318,111500,3272151250,328000,328000,328000,327500,26
20250318,111400,3263630250,328000,328000,328000,327500,13
20250318,111300,3259368250,327000,327500,328000,327000,48
20250318,111200,3243647250,328000,328000,328000,327000,43
20250318,111100,3229570250,328000,328000,328000,327500,33
20250318,111000,3218747750,328000,328000,328000,327500,19
20250318,110900,3212518250,327500,328000,328000,327000,70
20250318,110800,3189602250,328000,328000,328000,327500,14
20250318,110700,3185012250,328000,328000,328000,327500,28
20250318,110600,3175831250,327500,327000,328000,327000,17
20250318,110500,3170262250,327000,328000,328000,327000,86
20250318,110400,3142106750,327500,327500,328000,327500,89
20250318,110300,3112955250,328000,327500,328000,327500,13
20250318,110200,3108693250,327500,327500,328000,327500,77
20250318,110100,3083459250,327500,328500,328500,327500,40
20250318,110000,3070333250,328500,328000,328500,328000,22
20250318,105900,3063115750,328000,328000,328000,327000,40
20250318,105800,3050010750,328500,328500,328500,327500,26
20250318,105700,3041479750,328500,328000,328500,327500,48
20250318,105600,3025739250,328000,327500,328000,327500,36
20250318,105500,3013943250,327500,328000,328000,327000,26
20250318,105400,3005425750,328000,328000,328000,327500,6
20250318,105300,3003458750,327500,328000,328000,327500,28
20250318,105200,2994279250,327500,328000,328000,327500,32
20250318,105100,2983795750,328000,327500,328500,327500,60
20250318,105000,2964119750,327500,327500,327500,327000,15
20250318,104900,2959208750,327000,327500,328500,327000,71
20250318,104800,2935964250,327500,327000,327500,327000,120
20250318,104700,2896679750,327000,328000,328000,327000,40
20250318,104600,2883570750,328000,327500,328000,327000,28
20250318,104500,2874403750,327500,327500,328000,327500,30
20250318,104400,2864575000,327500,328000,328000,327500,41
20250318,104300,2851130500,328500,328500,328500,328000,12
20250318,104200,2847190000,328500,328000,328500,327500,80
20250318,104100,2820949000,328000,328500,328500,327500,25
20250318,104000,2812750000,328500,328000,328500,327500,32
20250318,103900,2802252000,328000,328000,328500,327500,59
20250318,103800,2782902500,328500,328500,328500,328000,17
20250318,103700,2777320500,328500,328000,328500,327500,22
20250318,103600,2770107000,327500,328000,328000,327500,50
20250318,103500,2753720500,328500,328500,328500,327500,114
20250318,103400,2716336000,328500,328500,328500,328000,6
20250318,103300,2714366000,328500,328500,328500,328000,33
20250318,103200,2703529000,328000,329000,329000,328000,28
20250318,103100,2694339500,328000,329000,329000,328000,29
20250318,103000,2684813000,328500,329000,329000,327500,62
20250318,102900,2664465500,329000,328500,329000,327500,88
20250318,102800,2635602000,328500,329000,329000,328000,74
20250318,102700,2611293500,329000,329000,329000,328500,12
20250318,102600,2607347500,329000,328500,329000,327500,146
20250318,102500,2559432500,328500,328500,329000,328500,15
20250318,102400,2554503500,328500,328500,329000,327500,48
20250318,102300,2538739000,328500,328500,328500,327500,54
20250318,102200,2521026500,329000,329000,329000,327500,120
20250318,102100,2481611500,328500,328500,329000,327500,154
20250318,102000,2431065500,329000,328500,329000,328500,17
20250318,101900,2425476000,328500,329000,329000,328500,62
20250318,101800,2405093500,328500,328500,329000,328500,162
20250318,101700,2351872000,328500,328000,328500,327500,59
20250318,101600,2332518000,328500,328000,328500,328000,86
20250318,101500,2304295000,328000,328500,328500,328000,158
20250318,101400,2252411500,328000,328000,328500,328000,3
20250318,101300,2251427000,328500,328500,329000,327500,87
20250318,101200,2222869000,329000,328500,329000,328000,616
20250318,101100,2020313000,328500,329000,329000,328500,7
20250318,101000,2018011500,328000,328500,328500,328000,69
20250318,100900,1995354500,329000,328500,329000,328000,77
20250318,100800,1970065000,328500,328500,329000,328000,168
20250318,100700,1914892000,328500,329000,329000,328000,105
20250318,100600,1880406000,328500,328500,329000,328500,81
20250318,100500,1853779000,328500,328500,329000,328500,107
20250318,100400,1818616000,328000,328000,328500,328000,50
20250318,100300,1802206000,327500,328000,328500,327500,137
20250318,100200,1757306000,328000,328000,328500,328000,60
20250318,100100,1737623500,328000,328500,328500,327500,341
20250318,100000,1625808000,328000,327500,328500,327500,53
20250318,095900,1608435000,327500,328000,328500,327500,112
20250318,095800,1571689000,328000,328500,328500,327500,104
20250318,095700,1537577000,328500,328500,328500,328000,48
20250318,095600,1521819500,328000,328000,328500,328000,46
20250318,095500,1506731000,328000,328500,329000,328000,130
20250318,095400,1464035500,328000,329000,329000,328000,24
20250318,095300,1456158500,328000,328500,329000,328000,58
20250318,095200,1437110000,329000,328500,329000,328500,51
20250318,095100,1420342500,328500,329000,329000,328500,20
20250318,095000,1413770500,328500,329500,329500,328500,85
20250318,094900,1385824000,328500,329000,329500,328500,30
20250318,094800,1375955000,329000,328500,329500,328500,34
20250318,094700,1364772000,329000,329000,329500,328000,28
20250318,094600,1355565500,328500,329000,329500,328500,58
20250318,094500,1336503500,328500,329000,329500,328500,30
20250318,094400,1326638000,328500,330000,330000,328500,75
20250318,094300,1301943000,329500,328500,330000,328500,111
20250318,094200,1265412000,329000,328500,329000,328500,15
20250318,094100,1260482000,329000,329000,329500,329000,39
20250318,094000,1247642000,329000,329000,329500,328500,54
20250318,093900,1229880000,329000,328000,329500,328000,48
20250318,093800,1214090000,328000,329000,329000,328000,23
20250318,093700,1206535500,328500,329000,329000,328500,24
20250318,093600,1198649500,328000,329000,329000,328000,75
20250318,093500,1173999500,329000,329500,329500,329000,132
20250318,093400,1130569500,329500,329000,329500,329000,40
20250318,093300,1117398000,329000,330000,330000,329000,43
20250318,093200,1103230500,330000,329500,330000,329500,65
20250318,093100,1081806000,329500,329500,330000,329500,44
20250318,093000,1067300000,329500,328500,330000,328000,576
20250318,092900,877790500,328000,328000,328000,328000,15
20250318,092800,872870500,328000,328000,328000,328000,27
20250318,092700,864014500,327500,328000,328000,327500,93
20250318,092600,833523000,328000,328000,328000,327500,79
20250318,092500,807615500,328000,328000,328000,327500,93
20250318,092400,777122500,327500,327500,327500,327500,0
20250318,092300,777122500,327500,328000,328000,327500,118
20250318,092200,738425500,328000,328000,328500,327500,128
20250318,092100,696436500,328000,328000,328000,327500,62
20250318,092000,676107000,327500,328000,328000,327500,76
20250318,091900,651190000,327500,327500,327500,327500,0
20250318,091800,651190000,327500,328000,328000,327500,43
20250318,091700,637092000,327500,328000,328000,327500,120
20250318,091600,597747000,327500,328000,328000,327500,40
20250318,091500,584632000,328000,328000,328000,328000,35
20250318,091400,573152000,328000,328000,328500,328000,51
20250318,091300,556407500,328000,328000,328000,328000,3
20250318,091200,555423500,328000,329000,329000,328000,101
20250318,091100,522222500,329000,328500,329000,328000,108
20250318,091000,486723000,328500,329000,329000,328500,25
20250318,090900,478510000,328500,328000,328500,328000,20
20250318,090800,471949500,328000,328500,328500,328000,70
20250318,090700,448970500,328500,329000,329500,328500,61
20250318,090600,428907500,329000,329000,329000,328000,52
20250318,090500,411826500,328500,328500,328500,328000,125
20250318,090400,370784000,328500,328000,329500,328000,71
20250318,090300,347449000,327500,327500,328500,327000,108
20250318,090200,312042000,327500,328000,328000,327000,43
20250318,090100,297967500,328000,326500,328500,326500,181
20250318,090000,238733500,327000,329000,329500,326500,727
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193600 7401536000 325000 325000 325000 325000 1667
3 20250318 193500 7401536000 325000 325000 325000 325000 0
4 20250318 193400 7401536000 325000 325000 325000 325000 0
5 20250318 193300 7401536000 325000 325000 325000 325000 0
6 20250318 193200 7401536000 325000 325000 325000 325000 0
7 20250318 193100 7401536000 325000 325000 325000 325000 0
8 20250318 193000 7401536000 325000 325000 325000 325000 0
9 20250318 192900 7401536000 325000 325000 325000 325000 0
10 20250318 192800 7401536000 325000 325000 325000 325000 0
11 20250318 192700 7401536000 325000 325000 325000 325000 0
12 20250318 192600 7401536000 325000 325000 325000 325000 0
13 20250318 192500 7401536000 325000 325000 325000 325000 0
14 20250318 192400 7401536000 325000 325000 325000 325000 0
15 20250318 192300 7401536000 325000 325000 325000 325000 0
16 20250318 192200 7401536000 325000 325000 325000 325000 0
17 20250318 192100 7401536000 325000 325000 325000 325000 0
18 20250318 192000 7401536000 325000 325000 325000 325000 0
19 20250318 191900 7401536000 325000 325000 325000 325000 0
20 20250318 191800 7401536000 325000 325000 325000 325000 0
21 20250318 191700 7401536000 325000 325000 325000 325000 0
22 20250318 191600 7401536000 325000 325000 325000 325000 0
23 20250318 191500 7401536000 325000 325000 325000 325000 0
24 20250318 191400 7401536000 325000 325000 325000 325000 0
25 20250318 191300 7401536000 325000 325000 325000 325000 0
26 20250318 191200 7401536000 325000 325000 325000 325000 0
27 20250318 191100 7401536000 325000 325000 325000 325000 0
28 20250318 191000 7401536000 325000 325000 325000 325000 0
29 20250318 190900 7401536000 325000 325000 325000 325000 0
30 20250318 190800 7401536000 325000 325000 325000 325000 0
31 20250318 190700 7401536000 325000 325000 325000 325000 0
32 20250318 190600 7401536000 325000 325000 325000 325000 1667
33 20250318 190500 7401536000 325000 325000 325000 325000 0
34 20250318 190400 7401536000 325000 325000 325000 325000 0
35 20250318 190300 7401536000 325000 325000 325000 325000 0
36 20250318 190200 7401536000 325000 325000 325000 325000 0
37 20250318 190100 7401536000 325000 325000 325000 325000 0
38 20250318 190000 7401536000 325000 325000 325000 325000 0
39 20250318 185900 7401536000 325000 325000 325000 325000 0
40 20250318 185800 7401536000 325000 325000 325000 325000 0
41 20250318 185700 7401536000 325000 325000 325000 325000 0
42 20250318 185600 7401536000 325000 325000 325000 325000 0
43 20250318 185500 7401536000 325000 325000 325000 325000 0
44 20250318 185400 7401536000 325000 325000 325000 325000 0
45 20250318 185300 7401536000 325000 325000 325000 325000 0
46 20250318 185200 7401536000 325000 325000 325000 325000 0
47 20250318 185100 7401536000 325000 325000 325000 325000 0
48 20250318 185000 7401536000 325000 325000 325000 325000 0
49 20250318 184900 7401536000 325000 325000 325000 325000 0
50 20250318 184800 7401536000 325000 325000 325000 325000 0
51 20250318 184700 7401536000 325000 325000 325000 325000 0
52 20250318 184600 7401536000 325000 325000 325000 325000 0
53 20250318 184500 7401536000 325000 325000 325000 325000 0
54 20250318 184400 7401536000 325000 325000 325000 325000 0
55 20250318 184300 7401536000 325000 325000 325000 325000 0
56 20250318 184200 7401536000 325000 325000 325000 325000 0
57 20250318 184100 7401536000 325000 325000 325000 325000 0
58 20250318 184000 7401536000 325000 325000 325000 325000 0
59 20250318 183900 7401536000 325000 325000 325000 325000 0
60 20250318 183800 7401536000 325000 325000 325000 325000 0
61 20250318 183700 7401536000 325000 325000 325000 325000 0
62 20250318 183600 7401536000 325000 325000 325000 325000 1667
63 20250318 183500 7401536000 325000 325000 325000 325000 0
64 20250318 183400 7401536000 325000 325000 325000 325000 0
65 20250318 183300 7401536000 325000 325000 325000 325000 0
66 20250318 183200 7401536000 325000 325000 325000 325000 0
67 20250318 183100 7401536000 325000 325000 325000 325000 0
68 20250318 183000 7401536000 325000 325000 325000 325000 0
69 20250318 182900 7401536000 325000 325000 325000 325000 0
70 20250318 182800 7401536000 325000 325000 325000 325000 0
71 20250318 182700 7401536000 325000 325000 325000 325000 0
72 20250318 182600 7401536000 325000 325000 325000 325000 0
73 20250318 182500 7401536000 325000 325000 325000 325000 0
74 20250318 182400 7401536000 325000 325000 325000 325000 0
75 20250318 182300 7401536000 325000 325000 325000 325000 0
76 20250318 182200 7401536000 325000 325000 325000 325000 0
77 20250318 182100 7401536000 325000 325000 325000 325000 0
78 20250318 182000 7401536000 325000 325000 325000 325000 0
79 20250318 181900 7401536000 325000 325000 325000 325000 0
80 20250318 181800 7401536000 325000 325000 325000 325000 0
81 20250318 181700 7401536000 325000 325000 325000 325000 0
82 20250318 181600 7401536000 325000 325000 325000 325000 0
83 20250318 181500 7401536000 325000 325000 325000 325000 0
84 20250318 181400 7401536000 325000 325000 325000 325000 0
85 20250318 181300 7401536000 325000 325000 325000 325000 0
86 20250318 181200 7401536000 325000 325000 325000 325000 0
87 20250318 181100 7401536000 325000 325000 325000 325000 0
88 20250318 181000 7401536000 325000 325000 325000 325000 0
89 20250318 180900 7401536000 325000 325000 325000 325000 0
90 20250318 180800 7401536000 325000 325000 325000 325000 0
91 20250318 180700 7401536000 325000 325000 325000 325000 0
92 20250318 180600 7401536000 325000 325000 325000 325000 1667
93 20250318 180500 7401536000 325000 325000 325000 325000 0
94 20250318 180400 7401536000 325000 325000 325000 325000 0
95 20250318 180300 7401536000 325000 325000 325000 325000 0
96 20250318 180200 7401536000 325000 325000 325000 325000 0
97 20250318 180100 7401536000 325000 325000 325000 325000 0
98 20250318 180000 7401536000 325000 325000 325000 325000 0
99 20250318 175900 7401536000 325000 325000 325000 325000 0
100 20250318 175800 7401536000 325000 325000 325000 325000 0
101 20250318 175700 7401536000 325000 325000 325000 325000 0
102 20250318 175600 7401536000 325000 325000 325000 325000 0
103 20250318 175500 7401536000 325000 325000 325000 325000 0
104 20250318 175400 7401536000 325000 325000 325000 325000 0
105 20250318 175300 7401536000 325000 325000 325000 325000 0
106 20250318 175200 7401536000 325000 325000 325000 325000 0
107 20250318 175100 7401536000 325000 325000 325000 325000 0
108 20250318 175000 7401536000 325000 325000 325000 325000 0
109 20250318 174900 7401536000 325000 325000 325000 325000 0
110 20250318 174800 7401536000 325000 325000 325000 325000 0
111 20250318 174700 7401536000 325000 325000 325000 325000 0
112 20250318 174600 7401536000 325000 325000 325000 325000 0
113 20250318 174500 7401536000 325000 325000 325000 325000 0
114 20250318 174400 7401536000 325000 325000 325000 325000 0
115 20250318 174300 7401536000 325000 325000 325000 325000 0
116 20250318 174200 7401536000 325000 325000 325000 325000 0
117 20250318 174100 7401536000 325000 325000 325000 325000 0
118 20250318 174000 7401536000 325000 325000 325000 325000 0
119 20250318 173900 7401536000 325000 325000 325000 325000 0
120 20250318 173800 7401536000 325000 325000 325000 325000 0
121 20250318 173700 7401536000 325000 325000 325000 325000 0
122 20250318 173600 7401536000 325000 325000 325000 325000 1667
123 20250318 173500 7401536000 325000 325000 325000 325000 0
124 20250318 173400 7401536000 325000 325000 325000 325000 0
125 20250318 173300 7401536000 325000 325000 325000 325000 0
126 20250318 173200 7401536000 325000 325000 325000 325000 0
127 20250318 173100 7401536000 325000 325000 325000 325000 0
128 20250318 173000 7401536000 325000 325000 325000 325000 0
129 20250318 172900 7401536000 325000 325000 325000 325000 0
130 20250318 172800 7401536000 325000 325000 325000 325000 0
131 20250318 172700 7401536000 325000 325000 325000 325000 0
132 20250318 172600 7401536000 325000 325000 325000 325000 0
133 20250318 172500 7401536000 325000 325000 325000 325000 0
134 20250318 172400 7401536000 325000 325000 325000 325000 0
135 20250318 172300 7401536000 325000 325000 325000 325000 0
136 20250318 172200 7401536000 325000 325000 325000 325000 0
137 20250318 172100 7401536000 325000 325000 325000 325000 0
138 20250318 172000 7401536000 325000 325000 325000 325000 0
139 20250318 171900 7401536000 325000 325000 325000 325000 0
140 20250318 171800 7401536000 325000 325000 325000 325000 0
141 20250318 171700 7401536000 325000 325000 325000 325000 0
142 20250318 171600 7401536000 325000 325000 325000 325000 0
143 20250318 171500 7401536000 325000 325000 325000 325000 0
144 20250318 171400 7401536000 325000 325000 325000 325000 0
145 20250318 171300 7401536000 325000 325000 325000 325000 0
146 20250318 171200 7401536000 325000 325000 325000 325000 0
147 20250318 171100 7401536000 325000 325000 325000 325000 0
148 20250318 171000 7401536000 325000 325000 325000 325000 0
149 20250318 170900 7401536000 325000 325000 325000 325000 0
150 20250318 170800 7401536000 325000 325000 325000 325000 0
151 20250318 170700 7401536000 325000 325000 325000 325000 0
152 20250318 170600 7401536000 325000 325000 325000 325000 1667
153 20250318 170500 7401536000 325000 325000 325000 325000 0
154 20250318 170400 7401536000 325000 325000 325000 325000 0
155 20250318 170300 7401536000 325000 325000 325000 325000 0
156 20250318 170200 7401536000 325000 325000 325000 325000 0
157 20250318 170100 7401536000 325000 325000 325000 325000 0
158 20250318 170000 7401536000 325000 325000 325000 325000 0
159 20250318 165900 7401536000 325000 325000 325000 325000 0
160 20250318 165800 7401536000 325000 325000 325000 325000 0
161 20250318 165700 7401536000 325000 325000 325000 325000 0
162 20250318 165600 7401536000 325000 325000 325000 325000 0
163 20250318 165500 7401536000 325000 325000 325000 325000 0
164 20250318 165400 7401536000 325000 325000 325000 325000 0
165 20250318 165300 7401536000 325000 325000 325000 325000 0
166 20250318 165200 7401536000 325000 325000 325000 325000 0
167 20250318 165100 7401536000 325000 325000 325000 325000 0
168 20250318 165000 7401536000 325000 325000 325000 325000 0
169 20250318 164900 7401536000 325000 325000 325000 325000 0
170 20250318 164800 7401536000 325000 325000 325000 325000 0
171 20250318 164700 7401536000 325000 325000 325000 325000 0
172 20250318 164600 7401536000 325000 325000 325000 325000 0
173 20250318 164500 7401536000 325000 325000 325000 325000 0
174 20250318 164400 7401536000 325000 325000 325000 325000 0
175 20250318 164300 7401536000 325000 325000 325000 325000 0
176 20250318 164200 7401536000 325000 325000 325000 325000 0
177 20250318 164100 7401536000 325000 325000 325000 325000 0
178 20250318 164000 7401536000 325000 325000 325000 325000 0
179 20250318 163900 7401536000 325000 325000 325000 325000 0
180 20250318 163800 7401536000 325000 325000 325000 325000 0
181 20250318 163700 7401536000 325000 325000 325000 325000 0
182 20250318 163600 7401536000 325000 325000 325000 325000 1667
183 20250318 163500 7401536000 325000 325000 325000 325000 0
184 20250318 163400 7401536000 325000 325000 325000 325000 0
185 20250318 163300 7401536000 325000 325000 325000 325000 0
186 20250318 163200 7401536000 325000 325000 325000 325000 0
187 20250318 163100 7401536000 325000 325000 325000 325000 0
188 20250318 163000 7401536000 325000 325000 325000 325000 0
189 20250318 162900 7401536000 325000 325000 325000 325000 0
190 20250318 162800 7401536000 325000 325000 325000 325000 0
191 20250318 162700 7401536000 325000 325000 325000 325000 0
192 20250318 162600 7401536000 325000 325000 325000 325000 0
193 20250318 162500 7401536000 325000 325000 325000 325000 0
194 20250318 162400 7401536000 325000 325000 325000 325000 0
195 20250318 162300 7401536000 325000 325000 325000 325000 0
196 20250318 162200 7401536000 325000 325000 325000 325000 0
197 20250318 162100 7401536000 325000 325000 325000 325000 0
198 20250318 162000 7401536000 325000 325000 325000 325000 0
199 20250318 161900 7401536000 325000 325000 325000 325000 0
200 20250318 161800 7401536000 325000 325000 325000 325000 0
201 20250318 161700 7401536000 325000 325000 325000 325000 0
202 20250318 161600 7401536000 325000 325000 325000 325000 0
203 20250318 161500 7401536000 325000 325000 325000 325000 0
204 20250318 161400 7401536000 325000 325000 325000 325000 0
205 20250318 161300 7401536000 325000 325000 325000 325000 0
206 20250318 161200 7401536000 325000 325000 325000 325000 0
207 20250318 161100 7401536000 325000 325000 325000 325000 0
208 20250318 161000 7401536000 325000 325000 325000 325000 0
209 20250318 160900 7401536000 325000 325000 325000 325000 0
210 20250318 160800 7401536000 325000 325000 325000 325000 0
211 20250318 160700 7401536000 325000 325000 325000 325000 0
212 20250318 160600 7401536000 325000 325000 325000 325000 1667
213 20250318 160500 7401536000 325000 325000 325000 325000 0
214 20250318 160400 7401536000 325000 325000 325000 325000 0
215 20250318 160300 7401536000 325000 325000 325000 325000 0
216 20250318 160200 7401536000 325000 325000 325000 325000 0
217 20250318 160100 7401536000 325000 325000 325000 325000 0
218 20250318 160000 7401536000 325000 325000 325000 325000 0
219 20250318 155900 7401536000 325000 325000 325000 325000 0
220 20250318 155800 7401536000 325000 325000 325000 325000 0
221 20250318 155700 7401536000 325000 325000 325000 325000 0
222 20250318 155600 7401536000 325000 325000 325000 325000 0
223 20250318 155500 7401536000 325000 325000 325000 325000 0
224 20250318 155400 7401536000 325000 325000 325000 325000 0
225 20250318 155300 7401536000 325000 325000 325000 325000 0
226 20250318 155200 7401536000 325000 325000 325000 325000 0
227 20250318 155100 7401536000 325000 325000 325000 325000 0
228 20250318 155000 7401536000 325000 325000 325000 325000 0
229 20250318 154900 7401536000 325000 325000 325000 325000 0
230 20250318 154800 7401536000 325000 325000 325000 325000 0
231 20250318 154700 7401536000 325000 325000 325000 325000 0
232 20250318 154600 7401536000 325000 325000 325000 325000 0
233 20250318 154500 7401536000 325000 325000 325000 325000 0
234 20250318 154400 7401536000 325000 325000 325000 325000 0
235 20250318 154300 7401536000 325000 325000 325000 325000 0
236 20250318 154200 7401536000 325000 325000 325000 325000 0
237 20250318 154100 7401536000 325000 325000 325000 325000 0
238 20250318 154000 7401536000 325000 325000 325000 325000 0
239 20250318 153900 7401536000 325000 325000 325000 325000 0
240 20250318 153800 7401536000 325000 325000 325000 325000 0
241 20250318 153700 7401536000 325000 325000 325000 325000 0
242 20250318 153600 7401536000 325000 325000 325000 325000 1667
243 20250318 153500 7401536000 325000 325000 325000 325000 0
244 20250318 153400 7401536000 325000 325000 325000 325000 0
245 20250318 153300 7401536000 325000 325000 325000 325000 0
246 20250318 153200 7401536000 325000 325000 325000 325000 0
247 20250318 153100 7401536000 325000 325000 325000 325000 0
248 20250318 153000 7401536000 325000 325000 325000 325000 1667
249 20250318 152900 6859761000 324500 324500 324500 324500 0
250 20250318 152800 6859761000 324500 324500 324500 324500 0
251 20250318 152700 6859761000 324500 324500 324500 324500 0
252 20250318 152600 6859761000 324500 324500 324500 324500 0
253 20250318 152500 6859761000 324500 324500 324500 324500 0
254 20250318 152400 6859761000 324500 324500 324500 324500 0
255 20250318 152300 6859761000 324500 324500 324500 324500 0
256 20250318 152200 6859761000 324500 324500 324500 324500 0
257 20250318 152100 6859761000 324500 324500 324500 324500 0
258 20250318 152000 6859761000 324500 324500 324500 324500 0
259 20250318 151900 6859761000 324500 325000 326000 324500 182
260 20250318 151800 6800605000 326000 326000 326000 325000 27
261 20250318 151700 6791824000 325000 326000 326000 325000 58
262 20250318 151600 6772959000 325000 325000 326000 325000 40
263 20250318 151500 6759937000 326000 325500 326000 325000 174
264 20250318 151400 6703316500 325500 325500 326500 325500 45
265 20250318 151300 6688647500 326000 326000 326000 325500 26
266 20250318 151200 6680175500 326500 326000 326500 325500 61
267 20250318 151100 6660292500 326500 326500 326500 325500 24
268 20250318 151000 6652468500 326500 325500 326500 325500 23
269 20250318 150900 6644966500 325500 326000 326500 325500 112
270 20250318 150800 6608489500 326000 326500 326500 326000 24
271 20250318 150700 6600657500 325500 326000 327000 325500 70
272 20250318 150600 6577821000 325500 327000 327000 325500 17
273 20250318 150500 6572269500 325500 327000 327000 325500 18
274 20250318 150400 6566392500 326000 327000 327000 326000 33
275 20250318 150300 6555617500 326000 326000 326500 326000 37
276 20250318 150200 6543542500 326500 326000 326500 326000 27
277 20250318 150100 6534733500 326500 326000 326500 326000 18
278 20250318 150000 6528859000 326000 326000 326500 326000 32
279 20250318 145900 6518419000 325500 326000 326000 325500 95
280 20250318 145800 6487482000 326000 326000 326000 325500 17
281 20250318 145700 6481942000 326000 326000 326000 325500 22
282 20250318 145600 6474772500 325500 326500 326500 325500 25
283 20250318 145500 6466617000 326000 326500 326500 326000 38
284 20250318 145400 6454225000 326500 326000 326500 325500 23
285 20250318 145300 6446723000 325500 326500 327000 325500 64
286 20250318 145200 6425852000 326500 326000 326500 325500 54
287 20250318 145100 6408241500 326000 326000 326500 325500 29
288 20250318 145000 6398784000 326000 326500 326500 325500 52
289 20250318 144900 6381822500 326000 326500 326500 326000 26
290 20250318 144800 6373336500 326500 326000 326500 326000 62
291 20250318 144700 6353094500 325500 326000 326500 325500 33
292 20250318 144600 6342327500 325500 326000 326500 325500 39
293 20250318 144500 6329611000 326000 326500 326500 326000 33
294 20250318 144400 6318841000 326500 326500 326500 326000 31
295 20250318 144300 6308725000 326500 326500 326500 326000 24
296 20250318 144200 6300894500 326500 325500 326500 325500 22
297 20250318 144100 6293717500 326500 326000 326500 325500 24
298 20250318 144000 6285894500 326000 326000 326500 325500 78
299 20250318 143900 6260464000 326500 326500 326500 326500 15
300 20250318 143800 6255566500 326500 326000 326500 325500 26
301 20250318 143700 6247084500 326000 326000 326000 325500 17
302 20250318 143600 6241544500 326000 326000 326000 325500 39
303 20250318 143500 6228842000 326000 327000 327000 325500 39
304 20250318 143400 6216118000 327000 326000 327000 325500 17
305 20250318 143300 6210568000 326500 326500 326500 325500 30
306 20250318 143200 6200784000 326000 326500 327000 326000 123
307 20250318 143100 6160650500 326500 326500 326500 326500 27
308 20250318 143000 6151835000 326500 326000 326500 326000 37
309 20250318 142900 6139765000 326500 326500 326500 326000 46
310 20250318 142800 6124759000 326000 326000 326000 325500 12
311 20250318 142700 6120848000 325500 326500 326500 325500 32
312 20250318 142600 6110419500 325500 325500 326500 325500 65
313 20250318 142500 6089241500 325500 325500 326500 325500 21
314 20250318 142400 6082391500 326500 326500 326500 325500 67
315 20250318 142300 6060539000 326000 326500 326500 325500 44
316 20250318 142200 6046195500 327000 327000 327000 325500 26
317 20250318 142100 6037702500 325500 327000 327000 325500 16
318 20250318 142000 6032486000 326000 326500 327000 325500 63
319 20250318 141900 6011938000 326500 326500 326500 325500 44
320 20250318 141800 5997586500 326500 326500 326500 326000 22
321 20250318 141700 5990406500 326500 326500 326500 325500 37
322 20250318 141600 5978342500 326000 326000 326500 326000 21
323 20250318 141500 5971489500 326500 326500 326500 326000 21
324 20250318 141400 5964636000 326000 326500 326500 326000 14
325 20250318 141300 5960067000 326500 326500 326500 325500 44
326 20250318 141200 5945715500 326500 326500 326500 326000 50
327 20250318 141100 5929403500 326000 327000 327000 326000 30
328 20250318 141000 5919609000 326000 326500 327000 326000 68
329 20250318 140900 5897415000 326000 326000 327000 326000 39
330 20250318 140800 5884692500 326000 326000 327000 326000 31
331 20250318 140700 5874565750 327000 326500 327000 326000 36
332 20250318 140600 5862817250 326000 326000 326500 325500 43
333 20250318 140500 5848801250 326000 326000 326500 326000 27
334 20250318 140400 5839995750 325500 325500 326000 325500 22
335 20250318 140300 5832827250 326000 326500 326500 325500 34
336 20250318 140200 5821735250 326500 326000 326500 325500 27
337 20250318 140100 5812929250 326000 326000 326000 325500 40
338 20250318 140000 5799894250 326000 325500 326000 325500 36
339 20250318 135900 5788172250 326000 326000 326000 325500 35
340 20250318 135800 5776769750 326000 326000 326000 325500 60
341 20250318 135700 5757226250 326000 326000 326000 325500 41
342 20250318 135600 5743871750 325500 326000 326000 325500 53
343 20250318 135500 5726607750 326000 325500 326500 325500 179
344 20250318 135400 5668319750 326000 326000 326500 325500 135
345 20250318 135300 5624312750 326000 326000 327000 326000 38
346 20250318 135200 5611921750 326000 326500 326500 326000 30
347 20250318 135100 5602131250 326000 326000 326500 326000 26
348 20250318 135000 5593645250 326500 326500 326500 326000 58
349 20250318 134900 5574725750 326500 326500 326500 326000 42
350 20250318 134800 5561022250 326000 326500 326500 326000 31
351 20250318 134700 5550905250 326500 326500 326500 326000 37
352 20250318 134600 5538832750 326000 326500 326500 326000 7
353 20250318 134500 5536548750 326000 326500 326500 326000 35
354 20250318 134400 5525125750 326000 326000 326500 326000 62
355 20250318 134300 5504896750 326000 326500 326500 326000 55
356 20250318 134200 5486959750 326500 326500 326500 326000 86
357 20250318 134100 5458882750 326500 326500 326500 326000 15
358 20250318 134000 5453986750 326500 326500 326500 326000 47
359 20250318 133900 5438654750 326500 326500 326500 326000 35
360 20250318 133800 5427231750 326500 326000 326500 326000 20
361 20250318 133700 5420704750 326000 327000 327000 326000 160
362 20250318 133600 5368533750 326000 327000 327000 326000 50
363 20250318 133500 5352209750 326000 327000 327000 326000 30
364 20250318 133400 5342406250 327000 326500 327000 326000 38
365 20250318 133300 5329997750 327000 327000 327000 326500 54
366 20250318 133200 5312352250 327000 327000 327000 326500 21
367 20250318 133100 5305487750 327000 326500 327000 326000 21
368 20250318 133000 5298629750 326000 327000 327000 326000 43
369 20250318 132900 5284600250 327000 327000 327000 326500 21
370 20250318 132800 5277736250 327000 326500 327000 326000 32
371 20250318 132700 5267278250 327000 327000 327000 326000 47
372 20250318 132600 5251928250 327000 327000 327000 326500 104
373 20250318 132500 5217940750 327000 327500 327500 327000 23
374 20250318 132400 5210411750 326500 327000 327500 326500 36
375 20250318 132300 5198635250 327000 327500 327500 327000 18
376 20250318 132200 5192743250 327500 327500 327500 327000 23
377 20250318 132100 5185211250 327500 327000 327500 327000 31
378 20250318 132000 5175066250 327500 327500 327500 327000 42
379 20250318 131900 5161319250 327500 327500 327500 327000 16
380 20250318 131800 5156081750 327500 327000 327500 326500 47
381 20250318 131700 5140710750 327000 327500 327500 327000 27
382 20250318 131600 5131877750 327000 327500 327500 327000 29
383 20250318 131500 5122384750 327500 327500 327500 327000 22
384 20250318 131400 5115181750 327000 327500 327500 327000 19
385 20250318 131300 5108967250 327500 327500 327500 327000 36
386 20250318 131200 5097180750 327000 327500 327500 327000 20
387 20250318 131100 5090633750 327000 327500 327500 326500 26
388 20250318 131000 5082132250 327500 327250 327500 326000 182
389 20250318 130900 5022713000 326500 327000 328000 326500 151
390 20250318 130800 4973322000 327500 327500 328000 326500 19
391 20250318 130700 4967103500 326500 327500 327500 326500 60
392 20250318 130600 4947486000 326500 327000 327000 326500 36
393 20250318 130500 4935719500 327000 327500 327500 327000 25
394 20250318 130400 4927539000 327500 327500 327500 326500 24
395 20250318 130300 4919690500 326500 327500 327500 326500 53
396 20250318 130200 4902353500 327000 327500 327500 327000 30
397 20250318 130100 4892532500 327500 327500 327500 327000 40
398 20250318 130000 4879445500 327000 327500 327500 327000 69
399 20250318 125900 4856868000 327000 327500 327500 326500 11
400 20250318 125800 4853267500 326500 327000 327500 326500 44
401 20250318 125700 4838872500 326500 327000 328000 326500 61
402 20250318 125600 4818919500 327000 328000 328000 327000 29
403 20250318 125500 4809422500 327000 327000 327500 327000 28
404 20250318 125400 4800256750 326500 327500 328000 326500 55
405 20250318 125300 4782264250 326500 327500 328000 326500 43
406 20250318 125200 4768200250 327000 328000 328000 327000 14
407 20250318 125100 4763611750 327500 327500 328000 326500 56
408 20250318 125000 4745287250 327000 328000 328000 326500 82
409 20250318 124900 4718476250 327000 328000 328000 327000 28
410 20250318 124800 4709306750 327000 327000 328000 327000 54
411 20250318 124700 4691634250 327000 327000 327500 327000 16
412 20250318 124600 4686399750 327000 327500 328000 326500 22
413 20250318 124500 4679200250 326500 327000 327500 326500 61
414 20250318 124400 4659255750 327500 327000 327500 326500 31
415 20250318 124300 4649117250 327000 327500 327500 327000 13
416 20250318 124200 4644861250 327000 326500 327500 326500 32
417 20250318 124100 4634390750 327500 327000 327500 326500 22
418 20250318 124000 4627203250 328000 328000 328000 326500 35
419 20250318 123900 4615749750 327000 327500 328000 327000 27
420 20250318 123800 4606907750 326500 327500 327500 326500 64
421 20250318 123700 4585977750 327000 327500 327500 327000 73
422 20250318 123600 4562090750 327000 327500 327500 327000 14
423 20250318 123500 4557507750 327500 327500 327500 327000 38
424 20250318 123400 4545067250 327000 328000 328000 327000 40
425 20250318 123300 4531978750 327000 328000 328000 327000 42
426 20250318 123200 4518217750 327500 327500 327500 327000 12
427 20250318 123100 4514289250 327000 328000 328000 327000 37
428 20250318 123000 4502172250 327500 328000 328000 327500 40
429 20250318 122900 4489063750 327500 327500 328000 327000 253
430 20250318 122800 4406209750 327500 327000 327500 327000 54
431 20250318 122700 4388536250 327000 327500 327500 327000 44
432 20250318 122600 4374145250 327000 327000 327500 327000 124
433 20250318 122500 4333579250 326500 327000 327500 326500 34
434 20250318 122400 4322464750 326500 327500 327500 326500 75
435 20250318 122300 4297928250 327000 327500 327500 327000 13
436 20250318 122200 4293672250 327000 327500 327500 327000 20
437 20250318 122100 4287124750 326500 327000 327500 326500 53
438 20250318 122000 4269793250 327500 327000 327500 327000 8
439 20250318 121900 4267173750 327500 327500 327500 327000 49
440 20250318 121800 4251135250 327500 327500 327500 327000 25
441 20250318 121700 4242956250 327500 327000 327500 326500 37
442 20250318 121600 4230850250 326500 327000 327500 326500 24
443 20250318 121500 4223000750 327500 327000 327500 326500 34
444 20250318 121400 4211878250 326500 327000 327500 326500 34
445 20250318 121300 4200761750 327000 327500 327500 327000 10
446 20250318 121200 4197487750 327500 327500 327500 327000 22
447 20250318 121100 4190283250 326500 327500 327500 326500 26
448 20250318 121000 4181786750 327000 327000 327500 326500 48
449 20250318 120900 4166091250 327000 327000 327000 326500 4
450 20250318 120800 4164783750 326500 327500 327500 326500 61
451 20250318 120700 4144823750 327500 327000 327500 326500 9
452 20250318 120600 4141880750 326500 327500 327500 326500 346
453 20250318 120500 4028862750 327500 326500 327500 326500 21
454 20250318 120400 4022000250 327500 327500 327500 326500 53
455 20250318 120300 4004668750 327000 327500 327500 327000 50
456 20250318 120200 3988300250 327500 327000 327500 326500 4
457 20250318 120100 3986992250 327500 327500 328000 326500 118
458 20250318 120000 3948382250 327000 327500 327500 327000 12
459 20250318 115900 3944453750 327000 326500 327500 326500 24
460 20250318 115800 3936603250 327000 326500 327500 326500 43
461 20250318 115700 3922551250 328000 327500 328000 326500 17
462 20250318 115600 3916985250 327500 327500 327500 326500 43
463 20250318 115500 3902906750 326500 327500 327500 326500 8
464 20250318 115400 3900288750 327000 327000 328000 326500 49
465 20250318 115300 3884245250 327000 327000 328000 327000 11
466 20250318 115200 3880644750 327500 327000 327500 326500 141
467 20250318 115100 3834530250 327500 327500 327500 327000 43
468 20250318 115000 3820465750 327000 327500 327500 327000 23
469 20250318 114900 3812936250 327000 327500 327500 327000 19
470 20250318 114800 3806715250 327000 327500 327500 327000 143
471 20250318 114700 3759926750 327000 327500 327500 327000 14
472 20250318 114600 3755344250 327500 327500 328000 327000 137
473 20250318 114500 3710531250 327000 327000 328000 327000 93
474 20250318 114400 3680104250 327000 328000 328000 327000 172
475 20250318 114300 3623774750 328000 328000 328000 328000 0
476 20250318 114200 3623774750 328000 328000 328000 328000 0
477 20250318 114100 3623774750 328000 328000 328000 328000 0
478 20250318 114000 3623774750 328000 328000 328000 328000 0
479 20250318 113900 3623774750 328000 328000 328000 328000 0
480 20250318 113800 3623774750 328000 328000 328000 328000 0
481 20250318 113700 3623774750 328000 328000 328000 328000 0
482 20250318 113600 3623774750 328000 327500 328000 327500 69
483 20250318 113500 3601162250 327500 328000 328000 327500 79
484 20250318 113400 3575284250 327750 328000 328000 327500 116
485 20250318 113300 3537274750 327500 328000 328500 327500 28
486 20250318 113200 3528096750 327500 328000 328000 327500 68
487 20250318 113100 3505809750 328000 328000 328000 327500 25
488 20250318 113000 3497615250 328000 328000 328500 327500 11
489 20250318 112900 3494009250 327500 327500 328500 327500 67
490 20250318 112800 3472040250 327500 327500 328000 327500 39
491 20250318 112700 3459265750 327500 328500 328500 327500 45
492 20250318 112600 3444509250 327500 328500 328500 327000 84
493 20250318 112500 3416988250 328500 328000 328500 327500 49
494 20250318 112400 3400929250 327500 328000 328500 327500 24
495 20250318 112300 3393059250 327500 328000 328500 327500 67
496 20250318 112200 3371089750 328000 327000 328500 327000 41
497 20250318 112100 3357672250 328000 327000 328000 327000 62
498 20250318 112000 3337367250 327000 328000 328000 327000 57
499 20250318 111900 3318690250 328000 328000 328000 327000 33
500 20250318 111800 3307881250 327500 328000 328000 327500 58
501 20250318 111700 3288871750 327500 328000 328000 327500 23
502 20250318 111600 3281331750 328000 328000 328000 327500 28
503 20250318 111500 3272151250 328000 328000 328000 327500 26
504 20250318 111400 3263630250 328000 328000 328000 327500 13
505 20250318 111300 3259368250 327000 327500 328000 327000 48
506 20250318 111200 3243647250 328000 328000 328000 327000 43
507 20250318 111100 3229570250 328000 328000 328000 327500 33
508 20250318 111000 3218747750 328000 328000 328000 327500 19
509 20250318 110900 3212518250 327500 328000 328000 327000 70
510 20250318 110800 3189602250 328000 328000 328000 327500 14
511 20250318 110700 3185012250 328000 328000 328000 327500 28
512 20250318 110600 3175831250 327500 327000 328000 327000 17
513 20250318 110500 3170262250 327000 328000 328000 327000 86
514 20250318 110400 3142106750 327500 327500 328000 327500 89
515 20250318 110300 3112955250 328000 327500 328000 327500 13
516 20250318 110200 3108693250 327500 327500 328000 327500 77
517 20250318 110100 3083459250 327500 328500 328500 327500 40
518 20250318 110000 3070333250 328500 328000 328500 328000 22
519 20250318 105900 3063115750 328000 328000 328000 327000 40
520 20250318 105800 3050010750 328500 328500 328500 327500 26
521 20250318 105700 3041479750 328500 328000 328500 327500 48
522 20250318 105600 3025739250 328000 327500 328000 327500 36
523 20250318 105500 3013943250 327500 328000 328000 327000 26
524 20250318 105400 3005425750 328000 328000 328000 327500 6
525 20250318 105300 3003458750 327500 328000 328000 327500 28
526 20250318 105200 2994279250 327500 328000 328000 327500 32
527 20250318 105100 2983795750 328000 327500 328500 327500 60
528 20250318 105000 2964119750 327500 327500 327500 327000 15
529 20250318 104900 2959208750 327000 327500 328500 327000 71
530 20250318 104800 2935964250 327500 327000 327500 327000 120
531 20250318 104700 2896679750 327000 328000 328000 327000 40
532 20250318 104600 2883570750 328000 327500 328000 327000 28
533 20250318 104500 2874403750 327500 327500 328000 327500 30
534 20250318 104400 2864575000 327500 328000 328000 327500 41
535 20250318 104300 2851130500 328500 328500 328500 328000 12
536 20250318 104200 2847190000 328500 328000 328500 327500 80
537 20250318 104100 2820949000 328000 328500 328500 327500 25
538 20250318 104000 2812750000 328500 328000 328500 327500 32
539 20250318 103900 2802252000 328000 328000 328500 327500 59
540 20250318 103800 2782902500 328500 328500 328500 328000 17
541 20250318 103700 2777320500 328500 328000 328500 327500 22
542 20250318 103600 2770107000 327500 328000 328000 327500 50
543 20250318 103500 2753720500 328500 328500 328500 327500 114
544 20250318 103400 2716336000 328500 328500 328500 328000 6
545 20250318 103300 2714366000 328500 328500 328500 328000 33
546 20250318 103200 2703529000 328000 329000 329000 328000 28
547 20250318 103100 2694339500 328000 329000 329000 328000 29
548 20250318 103000 2684813000 328500 329000 329000 327500 62
549 20250318 102900 2664465500 329000 328500 329000 327500 88
550 20250318 102800 2635602000 328500 329000 329000 328000 74
551 20250318 102700 2611293500 329000 329000 329000 328500 12
552 20250318 102600 2607347500 329000 328500 329000 327500 146
553 20250318 102500 2559432500 328500 328500 329000 328500 15
554 20250318 102400 2554503500 328500 328500 329000 327500 48
555 20250318 102300 2538739000 328500 328500 328500 327500 54
556 20250318 102200 2521026500 329000 329000 329000 327500 120
557 20250318 102100 2481611500 328500 328500 329000 327500 154
558 20250318 102000 2431065500 329000 328500 329000 328500 17
559 20250318 101900 2425476000 328500 329000 329000 328500 62
560 20250318 101800 2405093500 328500 328500 329000 328500 162
561 20250318 101700 2351872000 328500 328000 328500 327500 59
562 20250318 101600 2332518000 328500 328000 328500 328000 86
563 20250318 101500 2304295000 328000 328500 328500 328000 158
564 20250318 101400 2252411500 328000 328000 328500 328000 3
565 20250318 101300 2251427000 328500 328500 329000 327500 87
566 20250318 101200 2222869000 329000 328500 329000 328000 616
567 20250318 101100 2020313000 328500 329000 329000 328500 7
568 20250318 101000 2018011500 328000 328500 328500 328000 69
569 20250318 100900 1995354500 329000 328500 329000 328000 77
570 20250318 100800 1970065000 328500 328500 329000 328000 168
571 20250318 100700 1914892000 328500 329000 329000 328000 105
572 20250318 100600 1880406000 328500 328500 329000 328500 81
573 20250318 100500 1853779000 328500 328500 329000 328500 107
574 20250318 100400 1818616000 328000 328000 328500 328000 50
575 20250318 100300 1802206000 327500 328000 328500 327500 137
576 20250318 100200 1757306000 328000 328000 328500 328000 60
577 20250318 100100 1737623500 328000 328500 328500 327500 341
578 20250318 100000 1625808000 328000 327500 328500 327500 53
579 20250318 095900 1608435000 327500 328000 328500 327500 112
580 20250318 095800 1571689000 328000 328500 328500 327500 104
581 20250318 095700 1537577000 328500 328500 328500 328000 48
582 20250318 095600 1521819500 328000 328000 328500 328000 46
583 20250318 095500 1506731000 328000 328500 329000 328000 130
584 20250318 095400 1464035500 328000 329000 329000 328000 24
585 20250318 095300 1456158500 328000 328500 329000 328000 58
586 20250318 095200 1437110000 329000 328500 329000 328500 51
587 20250318 095100 1420342500 328500 329000 329000 328500 20
588 20250318 095000 1413770500 328500 329500 329500 328500 85
589 20250318 094900 1385824000 328500 329000 329500 328500 30
590 20250318 094800 1375955000 329000 328500 329500 328500 34
591 20250318 094700 1364772000 329000 329000 329500 328000 28
592 20250318 094600 1355565500 328500 329000 329500 328500 58
593 20250318 094500 1336503500 328500 329000 329500 328500 30
594 20250318 094400 1326638000 328500 330000 330000 328500 75
595 20250318 094300 1301943000 329500 328500 330000 328500 111
596 20250318 094200 1265412000 329000 328500 329000 328500 15
597 20250318 094100 1260482000 329000 329000 329500 329000 39
598 20250318 094000 1247642000 329000 329000 329500 328500 54
599 20250318 093900 1229880000 329000 328000 329500 328000 48
600 20250318 093800 1214090000 328000 329000 329000 328000 23
601 20250318 093700 1206535500 328500 329000 329000 328500 24
602 20250318 093600 1198649500 328000 329000 329000 328000 75
603 20250318 093500 1173999500 329000 329500 329500 329000 132
604 20250318 093400 1130569500 329500 329000 329500 329000 40
605 20250318 093300 1117398000 329000 330000 330000 329000 43
606 20250318 093200 1103230500 330000 329500 330000 329500 65
607 20250318 093100 1081806000 329500 329500 330000 329500 44
608 20250318 093000 1067300000 329500 328500 330000 328000 576
609 20250318 092900 877790500 328000 328000 328000 328000 15
610 20250318 092800 872870500 328000 328000 328000 328000 27
611 20250318 092700 864014500 327500 328000 328000 327500 93
612 20250318 092600 833523000 328000 328000 328000 327500 79
613 20250318 092500 807615500 328000 328000 328000 327500 93
614 20250318 092400 777122500 327500 327500 327500 327500 0
615 20250318 092300 777122500 327500 328000 328000 327500 118
616 20250318 092200 738425500 328000 328000 328500 327500 128
617 20250318 092100 696436500 328000 328000 328000 327500 62
618 20250318 092000 676107000 327500 328000 328000 327500 76
619 20250318 091900 651190000 327500 327500 327500 327500 0
620 20250318 091800 651190000 327500 328000 328000 327500 43
621 20250318 091700 637092000 327500 328000 328000 327500 120
622 20250318 091600 597747000 327500 328000 328000 327500 40
623 20250318 091500 584632000 328000 328000 328000 328000 35
624 20250318 091400 573152000 328000 328000 328500 328000 51
625 20250318 091300 556407500 328000 328000 328000 328000 3
626 20250318 091200 555423500 328000 329000 329000 328000 101
627 20250318 091100 522222500 329000 328500 329000 328000 108
628 20250318 091000 486723000 328500 329000 329000 328500 25
629 20250318 090900 478510000 328500 328000 328500 328000 20
630 20250318 090800 471949500 328000 328500 328500 328000 70
631 20250318 090700 448970500 328500 329000 329500 328500 61
632 20250318 090600 428907500 329000 329000 329000 328000 52
633 20250318 090500 411826500 328500 328500 328500 328000 125
634 20250318 090400 370784000 328500 328000 329500 328000 71
635 20250318 090300 347449000 327500 327500 328500 327000 108
636 20250318 090200 312042000 327500 328000 328000 327000 43
637 20250318 090100 297967500 328000 326500 328500 326500 181
638 20250318 090000 238733500 327000 329000 329500 326500 727

1
051900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,73037,15618197,23883099000,5107150419000,0.47
20250313,72598,15618197,23739546000,5107150419000,0.46
20250312,67175,15618197,22167750000,5154005010000,0.43
20250311,70245,15618197,22689135000,5044677631000,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 73037 15618197 23883099000 5107150419000 0.47
3 20250313 72598 15618197 23739546000 5107150419000 0.46
4 20250312 67175 15618197 22167750000 5154005010000 0.43
5 20250311 70245 15618197 22689135000 5044677631000 0.45